Skip to main content

GX MSCI Colombia ETF (NY: GXG )

25.23 +0.16 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 56.46 56.46 55.77 55.80 128,668 -0.66(-1.17%)
Mar 29, 2012 56.35 56.46 55.80 56.46 35,649 -0.16(-0.28%)
Mar 28, 2012 57.03 57.06 56.40 56.61 20,407 -0.39(-0.69%)
Mar 27, 2012 57.51 57.51 56.98 57.01 59,232 -0.32(-0.55%)
Mar 26, 2012 57.53 57.53 57.06 57.32 30,641 +0.37(+0.65%)
Mar 23, 2012 56.53 56.98 56.12 56.96 15,851 +0.71(+1.26%)
Mar 22, 2012 56.17 56.40 56.06 56.24 22,085 -0.17(-0.31%)
Mar 21, 2012 56.48 56.74 56.19 56.42 20,423 -0.12(-0.21%)
Mar 20, 2012 56.06 56.59 55.96 56.53 43,694 -0.39(-0.69%)
Mar 19, 2012 56.38 57.06 55.88 56.93 36,380 -0.08(-0.14%)
Mar 16, 2012 57.35 57.35 56.91 57.01 137,288 -0.50(-0.87%)
Mar 15, 2012 57.40 57.53 56.90 57.51 115,442 +0.39(+0.69%)
Mar 14, 2012 57.46 57.74 57.03 57.11 58,602 -0.37(-0.64%)
Mar 13, 2012 56.22 57.48 56.19 57.48 33,845 +1.24(+2.20%)
Mar 12, 2012 56.51 56.51 56.06 56.24 36,080 -0.32(-0.56%)
Mar 09, 2012 56.46 56.69 56.46 56.56 19,605 +0.16(+0.28%)
Mar 08, 2012 56.59 56.59 56.19 56.40 36,070 +0.66(+1.18%)
Mar 07, 2012 55.27 55.80 54.93 55.74 23,436 +0.55(+1.00%)
Mar 06, 2012 55.96 55.96 55.03 55.19 34,031 -1.42(-2.51%)
Mar 05, 2012 56.67 57.02 56.31 56.61 56,100 -0.16(-0.28%)
Mar 02, 2012 57.01 57.11 56.51 56.77 24,433 -0.16(-0.28%)
Mar 01, 2012 56.35 57.02 56.03 56.93 53,929 +0.79(+1.41%)
Feb 29, 2012 55.88 56.27 55.59 56.14 74,840 +0.58(+1.04%)
Feb 28, 2012 55.72 55.77 55.38 55.56 7,377 -0.21(-0.38%)
Feb 27, 2012 55.93 56.06 55.62 55.77 19,706 -0.45(-0.80%)
Feb 24, 2012 56.32 56.59 56.03 56.22 17,422 +0.13(+0.23%)
Feb 23, 2012 55.17 56.17 55.17 56.09 13,553 +0.92(+1.67%)
Feb 22, 2012 55.64 55.64 54.90 55.17 22,245 -0.37(-0.66%)
Feb 21, 2012 56.03 56.03 55.43 55.53 10,576 -0.21(-0.38%)
Feb 17, 2012 55.56 55.77 55.27 55.74 42,180 +0.39(+0.71%)
Feb 16, 2012 54.03 55.38 54.03 55.35 53,606 +1.39(+2.59%)
Feb 15, 2012 54.01 54.43 53.93 53.95 9,933 +0.00(+0.00%)
Feb 14, 2012 54.32 54.32 53.69 53.95 31,477 -0.29(-0.53%)
Feb 13, 2012 54.17 54.40 53.85 54.24 26,896 +0.55(+1.03%)
Feb 10, 2012 53.69 53.72 53.19 53.69 31,618 -0.37(-0.68%)
Feb 09, 2012 53.95 54.27 53.85 54.06 13,837 +0.29(+0.53%)
Feb 08, 2012 53.45 53.98 53.45 53.77 14,319 +0.21(+0.40%)
Feb 07, 2012 53.43 53.56 53.17 53.56 38,660 +0.24(+0.44%)
Feb 06, 2012 53.43 53.43 53.01 53.32 16,574 -0.18(-0.34%)
Feb 03, 2012 53.03 53.56 53.01 53.51 82,281 +0.45(+0.84%)
Feb 02, 2012 52.64 53.11 52.51 53.06 30,285 +0.47(+0.90%)
Feb 01, 2012 52.64 52.93 52.49 52.59 127,436 +0.13(+0.25%)
Jan 31, 2012 51.74 52.51 51.61 52.45 69,930 +1.11(+2.15%)
Jan 30, 2012 50.82 51.38 50.82 51.35 15,041 +0.13(+0.26%)
Jan 27, 2012 50.98 51.38 50.98 51.22 12,933 +0.13(+0.26%)
Jan 26, 2012 51.64 51.88 51.03 51.09 26,508 -0.08(-0.15%)
Jan 25, 2012 50.72 51.30 50.61 51.17 13,639 +0.29(+0.57%)
Jan 24, 2012 50.85 50.93 50.69 50.88 12,845 -0.11(-0.21%)
Jan 23, 2012 51.01 51.35 50.69 50.98 20,023 +0.42(+0.83%)
Jan 20, 2012 50.85 50.85 50.35 50.56 30,342 -0.21(-0.41%)
Jan 19, 2012 51.22 51.22 50.64 50.77 56,597 -0.26(-0.52%)
Jan 18, 2012 50.14 51.06 50.14 51.03 39,622 +1.13(+2.27%)
Jan 17, 2012 49.72 50.14 49.72 49.90 14,118 +0.18(+0.37%)
Jan 13, 2012 49.74 50.03 49.24 49.72 13,743 -0.13(-0.26%)
Jan 12, 2012 50.22 50.64 49.82 49.85 94,921 -0.26(-0.53%)
Jan 11, 2012 49.53 50.16 49.53 50.11 13,478 +0.37(+0.74%)
Jan 10, 2012 49.06 49.98 49.06 49.74 17,773 +0.92(+1.89%)
Jan 09, 2012 48.69 48.88 48.20 48.82 6,696 +0.29(+0.60%)
Jan 06, 2012 48.93 48.93 48.27 48.53 21,449 -0.34(-0.70%)
Jan 05, 2012 48.53 48.98 48.24 48.88 59,745 +0.29(+0.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.